Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 21.56 | 21.76 | 21.48 | 21.56 | 12,145,841 | -0.03(-0.12%) |
Jun 27, 2013 | 21.43 | 21.73 | 21.41 | 21.58 | 6,822,258 | +0.25(+1.19%) |
Jun 26, 2013 | 21.39 | 21.49 | 21.26 | 21.33 | 5,549,467 | +0.12(+0.57%) |
Jun 25, 2013 | 21.13 | 21.34 | 21.00 | 21.21 | 9,162,784 | +0.17(+0.82%) |
Jun 24, 2013 | 21.19 | 21.25 | 21.03 | 21.03 | 7,825,387 | -0.28(-1.29%) |
Jun 21, 2013 | 21.28 | 21.39 | 21.07 | 21.31 | 10,629,915 | +0.22(+1.06%) |
Jun 20, 2013 | 21.33 | 21.41 | 21.06 | 21.09 | 7,403,667 | -0.37(-1.75%) |
Jun 19, 2013 | 21.83 | 21.90 | 21.46 | 21.46 | 6,693,587 | -0.30(-1.37%) |
Jun 18, 2013 | 21.43 | 21.79 | 21.37 | 21.76 | 8,833,946 | +0.33(+1.53%) |
Jun 17, 2013 | 21.78 | 21.81 | 21.33 | 21.43 | 11,565,208 | -0.28(-1.29%) |
Jun 14, 2013 | 22.02 | 22.03 | 21.64 | 21.71 | 6,879,428 | -0.33(-1.49%) |
Jun 13, 2013 | 21.55 | 22.07 | 21.46 | 22.04 | 9,584,865 | +0.52(+2.40%) |
Jun 12, 2013 | 21.54 | 21.67 | 21.50 | 21.52 | 8,143,270 | +0.04(+0.18%) |
Jun 11, 2013 | 21.53 | 21.63 | 21.42 | 21.48 | 7,719,204 | -0.18(-0.82%) |
Jun 10, 2013 | 21.78 | 21.87 | 21.61 | 21.66 | 5,893,403 | -0.06(-0.30%) |
Jun 07, 2013 | 21.61 | 21.78 | 21.51 | 21.72 | 8,806,069 | +0.23(+1.06%) |
Jun 06, 2013 | 21.50 | 21.57 | 21.30 | 21.50 | 10,256,016 | -0.04(-0.18%) |
Jun 05, 2013 | 21.69 | 21.83 | 21.49 | 21.53 | 7,772,992 | -0.22(-0.99%) |
Jun 04, 2013 | 21.71 | 21.89 | 21.53 | 21.75 | 8,425,812 | +0.07(+0.32%) |
Jun 03, 2013 | 21.77 | 21.78 | 21.40 | 21.68 | 11,805,563 | -0.11(-0.51%) |
May 31, 2013 | 21.47 | 21.85 | 21.47 | 21.79 | 14,241,441 | +0.24(+1.12%) |
May 30, 2013 | 21.59 | 21.72 | 21.52 | 21.55 | 6,050,518 | +0.03(+0.12%) |
May 29, 2013 | 21.75 | 21.75 | 21.42 | 21.53 | 6,507,798 | -0.30(-1.38%) |
May 28, 2013 | 22.08 | 22.10 | 21.71 | 21.83 | 8,673,982 | -0.07(-0.31%) |
May 24, 2013 | 21.58 | 21.98 | 21.45 | 21.90 | 8,102,373 | +0.24(+1.09%) |
May 23, 2013 | 21.51 | 21.73 | 21.36 | 21.66 | 8,638,608 | +0.03(+0.14%) |
May 22, 2013 | 22.24 | 22.30 | 21.53 | 21.63 | 12,354,011 | -0.64(-2.88%) |
May 21, 2013 | 21.90 | 22.32 | 21.71 | 22.27 | 7,750,080 | +0.16(+0.72%) |
May 20, 2013 | 22.08 | 22.25 | 21.89 | 22.11 | 6,457,059 | +0.01(+0.04%) |
May 17, 2013 | 21.80 | 22.12 | 21.79 | 22.10 | 7,492,249 | +0.25(+1.12%) |
May 16, 2013 | 22.16 | 22.21 | 21.79 | 21.86 | 7,116,722 | -0.37(-1.67%) |
May 15, 2013 | 22.14 | 22.32 | 22.05 | 22.23 | 7,324,811 | +0.48(+2.21%) |
May 13, 2013 | 21.88 | 21.94 | 21.68 | 21.75 | 6,301,629 | -0.13(-0.61%) |
May 10, 2013 | 21.80 | 21.93 | 21.77 | 21.88 | 7,507,493 | +0.12(+0.53%) |
May 09, 2013 | 21.68 | 21.99 | 21.64 | 21.76 | 10,341,160 | +0.12(+0.58%) |
May 08, 2013 | 21.45 | 21.73 | 21.39 | 21.64 | 8,409,618 | +0.16(+0.74%) |
May 07, 2013 | 21.17 | 21.48 | 21.10 | 21.48 | 7,814,569 | +0.32(+1.50%) |
May 06, 2013 | 21.26 | 21.34 | 21.08 | 21.16 | 5,770,593 | -0.11(-0.52%) |
May 03, 2013 | 21.06 | 21.34 | 20.98 | 21.27 | 6,962,355 | +0.29(+1.39%) |
May 02, 2013 | 20.75 | 20.98 | 20.66 | 20.98 | 4,555,295 | +0.22(+1.05%) |
May 01, 2013 | 20.95 | 21.00 | 20.74 | 20.76 | 5,046,399 | -0.18(-0.84%) |
Apr 30, 2013 | 20.90 | 20.97 | 20.74 | 20.94 | 9,397,990 | -0.03(-0.14%) |
Apr 29, 2013 | 20.81 | 21.02 | 20.78 | 20.97 | 6,986,605 | +0.19(+0.91%) |
Apr 26, 2013 | 20.73 | 20.84 | 20.73 | 20.78 | 4,426,152 | +0.05(+0.23%) |
Apr 25, 2013 | 20.42 | 20.84 | 20.38 | 20.73 | 6,866,030 | +0.37(+1.83%) |
Apr 24, 2013 | 20.30 | 20.53 | 20.30 | 20.36 | 5,583,469 | +0.11(+0.55%) |
Apr 23, 2013 | 20.38 | 20.50 | 20.08 | 20.25 | 8,712,719 | +0.01(+0.04%) |
Apr 22, 2013 | 20.25 | 20.33 | 20.09 | 20.24 | 6,641,116 | +0.06(+0.30%) |
Apr 19, 2013 | 20.14 | 20.27 | 20.03 | 20.18 | 7,013,076 | +0.13(+0.64%) |
Apr 18, 2013 | 20.33 | 20.39 | 20.01 | 20.05 | 7,804,661 | -0.26(-1.29%) |
Apr 17, 2013 | 20.43 | 20.46 | 20.21 | 20.31 | 9,318,542 | -0.18(-0.86%) |
Apr 16, 2013 | 20.55 | 20.55 | 20.34 | 20.49 | 7,637,881 | +0.07(+0.36%) |
Apr 15, 2013 | 20.75 | 20.94 | 20.40 | 20.42 | 9,041,154 | -0.44(-2.12%) |
Apr 12, 2013 | 20.87 | 20.91 | 20.78 | 20.86 | 10,094,045 | -0.07(-0.33%) |
Apr 11, 2013 | 20.34 | 20.97 | 20.34 | 20.93 | 18,747,128 | +0.53(+2.59%) |
Apr 10, 2013 | 20.47 | 20.58 | 20.33 | 20.40 | 8,409,327 | -0.06(-0.31%) |
Apr 09, 2013 | 20.39 | 20.69 | 20.10 | 20.46 | 20,171,466 | +0.09(+0.44%) |
Apr 08, 2013 | 20.16 | 20.38 | 20.15 | 20.37 | 9,143,380 | +0.13(+0.66%) |
Apr 05, 2013 | 20.14 | 20.26 | 20.01 | 20.24 | 9,321,782 | -0.11(-0.53%) |
Apr 04, 2013 | 20.21 | 20.36 | 20.20 | 20.35 | 5,686,257 | +0.13(+0.64%) |
Apr 03, 2013 | 20.33 | 20.43 | 20.17 | 20.22 | 9,373,717 | -0.12(-0.59%) |
Apr 02, 2013 | 20.27 | 20.37 | 20.15 | 20.34 | 8,730,023 | +0.20(+1.00%) |